Dollar General (NY: DG )

86.86 +0.85 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 212.51 214.98 212.01 213.81 840,697 +0.58(+0.27%)
Oct 28, 2021 213.08 214.11 212.58 213.23 849,254 +0.53(+0.25%)
Oct 27, 2021 213.86 214.26 211.99 212.70 1,075,058 -1.12(-0.52%)
Oct 26, 2021 215.51 213.48 213.82 959,240 -0.93(-0.43%)
Oct 25, 2021 212.62 215.59 211.39 214.75 827,226 +2.10(+0.99%)
Oct 22, 2021 212.14 213.99 211.07 212.65 925,543 +1.32(+0.63%)
Oct 21, 2021 208.27 212.05 207.55 211.32 1,185,778 +3.58(+1.72%)
Oct 20, 2021 207.02 209.17 206.32 207.74 1,119,576 +1.39(+0.67%)
Oct 19, 2021 206.32 207.14 205.10 206.35 889,185 +0.09(+0.04%)
Oct 18, 2021 204.91 206.55 203.90 206.26 1,030,390 +0.87(+0.42%)
Oct 15, 2021 206.39 207.17 205.27 205.40 1,027,121 +0.00(+0.00%)
Oct 14, 2021 202.66 206.67 202.21 205.40 1,260,637 +3.28(+1.62%)
Oct 13, 2021 200.72 203.78 200.61 202.11 1,201,319 +1.10(+0.55%)
Oct 12, 2021 203.16 203.94 200.37 201.01 1,834,864 -1.48(-0.73%)
Oct 11, 2021 202.38 203.97 202.38 202.49 1,252,661 -0.59(-0.29%)
Oct 08, 2021 203.50 204.03 201.88 203.08 951,185 -0.42(-0.20%)
Oct 07, 2021 200.59 203.94 200.59 203.50 1,396,063 +3.58(+1.79%)
Oct 06, 2021 197.87 200.12 196.71 199.91 1,181,518 +1.46(+0.73%)
Oct 05, 2021 199.74 200.22 197.95 198.46 1,389,086 -0.56(-0.28%)
Oct 04, 2021 201.08 201.79 197.65 199.02 1,553,885 -2.51(-1.25%)
Oct 01, 2021 204.31 204.48 200.63 201.53 1,643,725 -2.82(-1.38%)
Sep 30, 2021 208.07 208.71 204.32 204.35 1,886,591 -4.65(-2.23%)
Sep 29, 2021 207.53 211.22 207.53 209.00 1,191,842 +1.71(+0.82%)
Sep 28, 2021 207.22 208.73 206.17 207.30 1,517,058 -1.50(-0.72%)
Sep 27, 2021 208.88 210.91 208.34 208.80 1,084,730 -0.91(-0.44%)
Sep 24, 2021 209.84 210.25 208.31 209.71 1,178,663 -0.63(-0.30%)
Sep 23, 2021 211.59 212.36 210.30 210.34 888,045 -0.64(-0.30%)
Sep 22, 2021 211.95 212.33 209.18 210.97 1,439,586 -0.51(-0.24%)
Sep 21, 2021 213.83 214.62 211.11 211.49 1,273,704 -2.16(-1.01%)
Sep 20, 2021 212.47 215.21 211.95 213.64 1,762,959 -0.31(-0.14%)
Sep 17, 2021 213.33 216.14 213.33 213.95 2,394,072 +0.53(+0.25%)
Sep 16, 2021 209.04 213.81 209.04 213.42 1,767,123 +4.42(+2.12%)
Sep 15, 2021 208.39 210.03 207.25 209.00 1,435,144 +0.66(+0.31%)
Sep 14, 2021 209.77 210.17 207.31 208.34 1,201,860 -1.26(-0.60%)
Sep 13, 2021 210.13 212.56 209.13 209.61 1,377,521 -0.43(-0.21%)
Sep 10, 2021 212.62 212.88 209.69 210.04 1,648,370 -2.01(-0.95%)
Sep 09, 2021 215.71 215.96 212.00 212.05 1,493,803 -3.76(-1.74%)
Sep 08, 2021 213.48 215.85 212.61 215.81 1,495,981 +2.41(+1.13%)
Sep 07, 2021 214.65 214.96 212.26 213.40 1,283,704 -0.88(-0.41%)
Sep 03, 2021 217.07 217.33 213.56 214.28 1,150,109 -2.42(-1.12%)
Sep 02, 2021 214.33 216.75 213.87 216.70 1,266,397 +2.19(+1.02%)
Sep 01, 2021 214.66 215.45 212.52 214.51 1,341,483 -0.21(-0.10%)
Aug 31, 2021 217.18 217.78 213.62 214.72 2,666,583 -2.36(-1.09%)
Aug 30, 2021 217.23 219.86 216.33 217.08 2,157,840 +0.11(+0.05%)
Aug 27, 2021 217.53 218.00 214.61 216.98 3,123,814 -0.63(-0.29%)
Aug 26, 2021 212.62 219.21 207.20 217.60 6,186,949 -8.52(-3.77%)
Aug 25, 2021 224.33 226.73 224.12 226.12 1,619,853 +1.92(+0.86%)
Aug 24, 2021 226.40 226.64 224.08 224.20 1,419,475 -1.82(-0.81%)
Aug 23, 2021 226.84 229.74 225.77 226.02 1,375,608 -0.14(-0.06%)
Aug 20, 2021 224.41 227.26 223.55 226.16 1,294,770 +2.22(+0.99%)
Aug 19, 2021 221.84 225.60 220.20 223.93 1,181,945 +0.80(+0.36%)
Aug 18, 2021 223.26 226.17 221.95 223.13 1,586,418 +0.10(+0.04%)
Aug 17, 2021 227.57 229.10 222.30 223.03 2,108,325 -6.07(-2.65%)
Aug 16, 2021 226.84 229.24 225.30 229.10 1,187,967 +1.04(+0.46%)
Aug 13, 2021 228.19 229.00 226.85 228.06 1,356,542 +0.46(+0.20%)
Aug 12, 2021 229.74 229.74 226.24 227.60 1,733,475 -1.66(-0.72%)
Aug 11, 2021 229.66 230.56 228.88 229.26 1,138,866 -0.21(-0.09%)
Aug 10, 2021 227.70 230.30 227.05 229.47 1,121,881 +1.77(+0.78%)
Aug 09, 2021 227.78 228.24 226.57 227.70 1,138,729 +0.22(+0.10%)
Aug 06, 2021 227.27 227.90 226.19 227.48 814,352 +0.33(+0.14%)
Aug 05, 2021 226.94 228.03 225.25 227.15 1,057,799 +0.88(+0.39%)
Aug 04, 2021 226.41 227.40 224.98 226.27 1,133,125 -0.14(-0.06%)
Aug 03, 2021 224.35 227.75 223.86 226.42 1,127,209 +2.46(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.